OPRO Co.,Ltd. 228A
TSE · Japan · Technologiedienstleistungen
¥1.744,00-4,00 (-0,23 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1.744,00 | -0,23 % | ¥1.746,00 | ¥1.747,00 | ¥1.744,00 | 3,10K |
| 2026-10-01 | ¥1.748,00 | +0,23 % | ¥1.746,00 | ¥1.754,00 | ¥1.746,00 | 1,30K |
| 2026-09-30 | ¥1.744,00 | 0,00 % | ¥1.746,00 | ¥1.746,00 | ¥1.724,00 | 7,40K |
| 2026-09-29 | ¥1.744,00 | -0,06 % | ¥1.744,00 | ¥1.744,00 | ¥1.744,00 | 200 |
| 2026-09-28 | ¥1.745,00 | +0,35 % | ¥1.749,00 | ¥1.749,00 | ¥1.720,00 | 800 |
| 2026-09-25 | ¥1.739,00 | +0,52 % | ¥1.760,00 | ¥1.760,00 | ¥1.695,00 | 1,20K |
| 2026-09-24 | ¥1.730,00 | -0,46 % | ¥1.738,00 | ¥1.760,00 | ¥1.686,00 | 2,70K |
| 2026-09-18 | ¥1.738,00 | +1,76 % | ¥1.684,00 | ¥1.738,00 | ¥1.684,00 | 1,30K |
| 2026-09-17 | ¥1.708,00 | +1,24 % | ¥1.700,00 | ¥1.708,00 | ¥1.683,00 | 1,60K |
| 2026-09-16 | ¥1.687,00 | -0,12 % | ¥1.687,00 | ¥1.693,00 | ¥1.685,00 | 1,20K |
| 2026-09-15 | ¥1.689,00 | +0,12 % | ¥1.690,00 | ¥1.690,00 | ¥1.689,00 | 800 |
| 2026-09-14 | ¥1.687,00 | +0,42 % | ¥1.681,00 | ¥1.692,00 | ¥1.675,00 | 1,10K |
| 2026-09-11 | ¥1.680,00 | -0,06 % | ¥1.691,00 | ¥1.731,00 | ¥1.680,00 | 1,10K |
| 2026-09-10 | ¥1.681,00 | -0,77 % | ¥1.695,00 | ¥1.695,00 | ¥1.680,00 | 900 |
| 2026-09-09 | ¥1.694,00 | -0,70 % | ¥1.691,00 | ¥1.720,00 | ¥1.691,00 | 1,70K |
| 2026-09-08 | ¥1.706,00 | 0,00 % | ¥1.706,00 | ¥1.706,00 | ¥1.706,00 | 0 |
| 2026-09-07 | ¥1.706,00 | +0,29 % | ¥1.700,00 | ¥1.769,00 | ¥1.640,00 | 2,00K |
| 2026-09-04 | ¥1.701,00 | +1,49 % | ¥1.716,00 | ¥1.730,00 | ¥1.700,00 | 2,40K |
| 2026-09-03 | ¥1.676,00 | +0,30 % | ¥1.680,00 | ¥1.680,00 | ¥1.676,00 | 200 |
| 2026-09-02 | ¥1.671,00 | -2,39 % | ¥1.700,00 | ¥1.700,00 | ¥1.671,00 | 1,20K |
| 2026-09-01 | ¥1.712,00 | -1,61 % | ¥1.710,00 | ¥1.755,00 | ¥1.710,00 | 2,70K |
| 2026-08-31 | ¥1.740,00 | +1,99 % | ¥1.706,00 | ¥1.740,00 | ¥1.689,00 | 4,60K |
| 2026-08-28 | ¥1.706,00 | +1,19 % | ¥1.686,00 | ¥1.706,00 | ¥1.610,00 | 3,70K |
| 2026-08-27 | ¥1.686,00 | 0,00 % | ¥1.686,00 | ¥1.686,00 | ¥1.686,00 | 0 |
| 2026-08-26 | ¥1.686,00 | +0,24 % | ¥1.672,00 | ¥1.698,00 | ¥1.672,00 | 1,20K |
| 2026-08-25 | ¥1.682,00 | +1,08 % | ¥1.682,00 | ¥1.683,00 | ¥1.682,00 | 500 |
| 2026-08-24 | ¥1.664,00 | +1,71 % | ¥1.660,00 | ¥1.716,00 | ¥1.660,00 | 2,50K |
| 2026-08-21 | ¥1.636,00 | -1,86 % | ¥1.700,00 | ¥1.700,00 | ¥1.610,00 | 1,80K |
| 2026-08-20 | ¥1.667,00 | +4,12 % | ¥1.631,00 | ¥1.737,00 | ¥1.630,00 | 6,20K |
| 2026-08-19 | ¥1.601,00 | -1,23 % | ¥1.599,00 | ¥1.620,00 | ¥1.581,00 | 5,70K |
| 2026-08-18 | ¥1.621,00 | -3,11 % | ¥1.665,00 | ¥1.665,00 | ¥1.606,00 | 1,20K |
| 2026-08-17 | ¥1.673,00 | +1,39 % | ¥1.657,00 | ¥1.675,00 | ¥1.657,00 | 1,70K |
| 2026-08-14 | ¥1.650,00 | +3,51 % | ¥1.585,00 | ¥1.650,00 | ¥1.580,00 | 5,20K |
| 2026-08-13 | ¥1.594,00 | -0,93 % | ¥1.600,00 | ¥1.600,00 | ¥1.588,00 | 2,00K |
| 2026-08-12 | ¥1.609,00 | -0,06 % | ¥1.618,00 | ¥1.618,00 | ¥1.593,00 | 1,20K |
| 2026-08-10 | ¥1.610,00 | +1,77 % | ¥1.619,00 | ¥1.625,00 | ¥1.604,00 | 3,90K |
| 2026-08-07 | ¥1.582,00 | -1,56 % | ¥1.636,00 | ¥1.636,00 | ¥1.580,00 | 3,10K |
| 2026-08-06 | ¥1.607,00 | -0,12 % | ¥1.609,00 | ¥1.609,00 | ¥1.607,00 | 300 |
| 2026-08-05 | ¥1.609,00 | +1,84 % | ¥1.620,00 | ¥1.620,00 | ¥1.591,00 | 5,30K |
| 2026-08-04 | ¥1.580,00 | +0,38 % | ¥1.568,00 | ¥1.600,00 | ¥1.568,00 | 2,70K |
| 2026-08-03 | ¥1.574,00 | -0,88 % | ¥1.620,00 | ¥1.620,00 | ¥1.573,00 | 2,30K |
| 2026-07-31 | ¥1.588,00 | -0,87 % | ¥1.579,00 | ¥1.599,00 | ¥1.557,00 | 5,80K |
| 2026-07-30 | ¥1.602,00 | -0,06 % | ¥1.603,00 | ¥1.603,00 | ¥1.570,00 | 2,40K |
| 2026-07-29 | ¥1.603,00 | -0,43 % | ¥1.635,00 | ¥1.635,00 | ¥1.603,00 | 4,00K |
| 2026-07-28 | ¥1.610,00 | -0,68 % | ¥1.661,00 | ¥1.661,00 | ¥1.608,00 | 3,70K |
| 2026-07-27 | ¥1.621,00 | +0,19 % | ¥1.604,00 | ¥1.624,00 | ¥1.603,00 | 2,10K |
| 2026-07-24 | ¥1.618,00 | -1,22 % | ¥1.620,00 | ¥1.622,00 | ¥1.617,00 | 900 |
| 2026-07-23 | ¥1.638,00 | -1,38 % | ¥1.621,00 | ¥1.638,00 | ¥1.621,00 | 400 |
| 2026-07-22 | ¥1.661,00 | +0,48 % | ¥1.628,00 | ¥1.661,00 | ¥1.628,00 | 1,70K |
| 2026-07-21 | ¥1.653,00 | +0,12 % | ¥1.643,00 | ¥1.653,00 | ¥1.617,00 | 1,70K |
| 2026-07-17 | ¥1.651,00 | -1,37 % | ¥1.644,00 | ¥1.675,00 | ¥1.644,00 | 1,90K |
| 2026-07-16 | ¥1.674,00 | -1,65 % | ¥1.702,00 | ¥1.742,00 | ¥1.673,00 | 1,80K |
| 2026-07-15 | ¥1.702,00 | -2,74 % | ¥1.777,00 | ¥1.777,00 | ¥1.699,00 | 10,30K |
| 2026-07-14 | ¥1.750,00 | +3,86 % | ¥1.685,00 | ¥1.750,00 | ¥1.672,00 | 3,20K |
| 2026-07-13 | ¥1.685,00 | -1,81 % | ¥1.676,00 | ¥1.700,00 | ¥1.664,00 | 1,30K |
| 2026-07-10 | ¥1.716,00 | -2,11 % | ¥1.716,00 | ¥1.757,00 | ¥1.712,00 | 2,10K |
| 2026-07-09 | ¥1.753,00 | +0,75 % | ¥1.750,00 | ¥1.753,00 | ¥1.705,00 | 1,40K |
| 2026-07-08 | ¥1.740,00 | -1,30 % | ¥1.723,00 | ¥1.760,00 | ¥1.723,00 | 800 |
| 2026-07-07 | ¥1.763,00 | +0,28 % | ¥1.718,00 | ¥1.764,00 | ¥1.718,00 | 2,40K |
| 2026-07-06 | ¥1.758,00 | +1,56 % | ¥1.739,00 | ¥1.790,00 | ¥1.739,00 | 4,40K |
| 2026-07-03 | ¥1.731,00 | +2,37 % | ¥1.728,00 | ¥1.736,00 | ¥1.656,00 | 900 |
| 2026-07-02 | ¥1.691,00 | +2,80 % | ¥1.662,00 | ¥1.691,00 | ¥1.644,00 | 3,20K |
| 2026-07-01 | ¥1.645,00 | +0,80 % | ¥1.620,00 | ¥1.645,00 | ¥1.610,00 | 1,10K |
| 2026-06-30 | ¥1.632,00 | -2,39 % | ¥1.632,00 | ¥1.632,00 | ¥1.632,00 | 100 |
| 2026-06-29 | ¥1.672,00 | +5,62 % | ¥1.559,00 | ¥1.672,00 | ¥1.559,00 | 4,40K |
| 2026-06-26 | ¥1.583,00 | -1,74 % | ¥1.600,00 | ¥1.600,00 | ¥1.567,00 | 1,30K |
| 2026-06-25 | ¥1.611,00 | +0,81 % | ¥1.610,00 | ¥1.619,00 | ¥1.600,00 | 800 |
| 2026-06-24 | ¥1.598,00 | -2,56 % | ¥1.640,00 | ¥1.641,00 | ¥1.560,00 | 1,40K |
| 2026-06-23 | ¥1.640,00 | -2,38 % | ¥1.680,00 | ¥1.680,00 | ¥1.640,00 | 1,30K |
| 2026-06-22 | ¥1.680,00 | -2,55 % | ¥1.684,00 | ¥1.720,00 | ¥1.660,00 | 4,30K |
| 2026-06-19 | ¥1.724,00 | -5,17 % | ¥1.814,00 | ¥1.814,00 | ¥1.697,00 | 1,90K |
| 2026-06-18 | ¥1.818,00 | +1,56 % | ¥1.750,00 | ¥1.818,00 | ¥1.750,00 | 5,50K |
| 2026-06-17 | ¥1.790,00 | +5,29 % | ¥1.660,00 | ¥1.810,00 | ¥1.660,00 | 3,90K |
| 2026-06-16 | ¥1.700,00 | +1,61 % | ¥1.713,00 | ¥1.714,00 | ¥1.660,00 | 1,40K |
| 2026-06-15 | ¥1.673,00 | +2,76 % | ¥1.668,00 | ¥1.719,00 | ¥1.622,00 | 4,50K |
| 2026-06-12 | ¥1.628,00 | +0,56 % | ¥1.625,00 | ¥1.663,00 | ¥1.620,00 | 2,90K |
| 2026-06-11 | ¥1.619,00 | -3,75 % | ¥1.674,00 | ¥1.704,00 | ¥1.600,00 | 4,50K |
| 2026-06-10 | ¥1.682,00 | +0,60 % | ¥1.672,00 | ¥1.734,00 | ¥1.672,00 | 4,70K |
| 2026-06-09 | ¥1.672,00 | -2,90 % | ¥1.722,00 | ¥1.734,00 | ¥1.667,00 | 2,10K |
| 2026-06-08 | ¥1.722,00 | -8,94 % | ¥1.751,00 | ¥1.819,00 | ¥1.705,00 | 7,10K |
| 2026-06-05 | ¥1.891,00 | +2,00 % | ¥1.814,00 | ¥1.918,00 | ¥1.764,00 | 7,30K |
| 2026-06-04 | ¥1.854,00 | -1,85 % | ¥1.860,00 | ¥1.860,00 | ¥1.749,00 | 13,90K |
| 2026-06-03 | ¥1.889,00 | +0,05 % | ¥1.886,00 | ¥1.889,00 | ¥1.780,00 | 13,70K |
| 2026-06-02 | ¥1.888,00 | +9,90 % | ¥1.736,00 | ¥1.888,00 | ¥1.724,00 | 23,60K |
| 2026-06-01 | ¥1.718,00 | +7,58 % | ¥1.616,00 | ¥1.719,00 | ¥1.601,00 | 11,10K |
| 2026-05-29 | ¥1.597,00 | +0,44 % | ¥1.585,00 | ¥1.610,00 | ¥1.572,00 | 4,20K |
| 2026-05-28 | ¥1.590,00 | +6,00 % | ¥1.520,00 | ¥1.593,00 | ¥1.493,00 | 5,50K |
| 2026-05-27 | ¥1.500,00 | -1,90 % | ¥1.490,00 | ¥1.514,00 | ¥1.464,00 | 2,30K |
| 2026-05-26 | ¥1.529,00 | +2,34 % | ¥1.498,00 | ¥1.529,00 | ¥1.491,00 | 2,60K |
| 2026-05-25 | ¥1.494,00 | +1,63 % | ¥1.450,00 | ¥1.498,00 | ¥1.450,00 | 2,80K |